ChinaEtek Service & Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.540	35.800	33.800	34.850	28.323	1,505,612
2023-07-31	34.850	35.820	34.370	34.370	27.933	1,470,721
2023-07-28	34.150	34.650	33.570	34.650	28.160	1,618,497
2023-07-27	35.210	35.350	33.920	33.970	27.608	1,617,541
2023-07-26	35.170	36.260	34.230	35.630	28.957	2,265,061
2023-07-25	34.840	34.990	34.210	34.800	28.282	1,351,732
2023-07-24	34.390	35.180	33.790	34.230	27.819	1,475,972
2023-07-21	36.490	36.500	34.000	34.130	27.738	2,216,718
2023-07-20	37.360	37.780	35.980	36.100	29.339	1,646,998
2023-07-19	38.210	38.800	37.390	37.520	30.493	2,018,391
2023-07-18	58.860	58.980	57.900	57.950	31.072	1,777,092
2023-07-17	58.230	59.230	58.020	58.750	31.501	2,049,659
2023-07-14	56.650	59.180	56.450	58.150	31.180	2,099,012
2023-07-13	54.490	57.180	54.200	56.620	30.359	2,111,041
2023-07-12	55.300	56.490	54.400	54.650	29.303	2,248,923
2023-07-11	54.020	54.560	53.550	54.510	29.228	1,200,982
2023-07-10	55.130	55.770	53.150	54.200	29.062	1,128,981
2023-07-07	54.800	55.800	53.950	55.150	29.571	1,407,082
2023-07-06	54.680	55.950	54.330	54.890	29.432	923,221
2023-07-05	55.110	55.380	54.400	54.950	29.464	941,961
2023-07-04	55.220	55.400	54.580	55.180	29.587	833,581
2023-07-03	55.150	56.100	53.640	55.130	29.560	1,512,362
2023-06-30	54.080	55.770	53.760	55.330	29.667	1,008,001
2023-06-29	53.230	54.860	53.200	54.220	29.072	1,185,379
2023-06-28	56.630	56.630	52.740	53.650	28.767	2,199,070
2023-06-27	55.000	56.800	54.800	56.420	30.252	1,584,182
2023-06-26	60.510	60.800	55.150	55.250	29.625	3,118,859
2023-06-21	61.280	61.350	59.900	60.420	32.397	1,654,202
2023-06-20	61.220	61.950	60.830	61.400	32.922	2,073,238
2023-06-19	59.350	62.100	59.180	61.550	33.003	3,772,080
2023-06-16	57.370	59.520	57.150	59.160	31.721	2,608,314
2023-06-15	59.800	60.170	57.090	57.360	30.756	2,627,547
2023-06-14	59.590	60.640	59.450	59.900	32.118	1,605,602
2023-06-13	58.550	60.050	57.910	59.790	32.059	1,798,759
2023-06-12	59.060	59.700	58.630	58.880	31.571	1,487,096
2023-06-09	58.480	59.470	58.300	59.250	31.769	1,437,122
2023-06-08	59.340	59.490	57.420	58.780	31.517	1,734,302
2023-06-07	57.900	59.710	57.400	59.340	31.818	1,916,103
2023-06-06	59.580	59.580	57.870	58.030	31.115	1,222,202
2023-06-05	58.440	59.930	58.250	59.580	31.946	1,382,346
2023-06-02	59.550	59.550	58.020	58.450	31.340	1,713,602
2023-06-01	58.940	59.660	58.420	59.480	31.893	1,696,168
2023-05-31	58.470	59.300	58.000	59.020	31.646	1,707,302
2023-05-30	57.440	58.470	57.140	58.470	31.351	2,034,363
2023-05-29	57.650	58.060	57.030	57.330	30.740	1,545,549
2023-05-26	56.830	57.660	56.310	57.500	30.831	1,854,620
2023-05-25	56.270	57.450	55.400	56.500	30.295	1,407,422
2023-05-24	55.230	56.600	55.060	56.200	30.134	1,054,082
2023-05-23	56.400	56.580	55.550	55.600	29.812	1,169,102
2023-05-22	57.310	57.480	55.650	56.330	30.204	1,317,848
2023-05-19	57.000	57.850	56.730	57.310	30.729	1,007,641
2023-05-18	54.980	58.550	54.970	57.460	30.810	2,046,569
2023-05-17	54.150	55.280	53.930	55.200	29.598	1,083,422
2023-05-16	55.010	55.470	54.270	54.350	29.142	1,021,501
2023-05-15	55.530	55.590	54.010	55.120	29.555	1,130,888
2023-05-12	54.510	55.800	54.510	55.570	29.796	1,189,274
2023-05-11	54.610	55.240	54.200	54.610	29.281	800,101
2023-05-10	54.280	55.690	53.880	54.700	29.330	1,022,131
2023-05-09	56.120	56.180	54.320	54.400	29.169	1,368,902
2023-05-08	54.920	56.360	54.540	56.170	30.118	1,414,748

← NewerPage 14 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1300 CNY
2025-06-05	0.2000 CNY
2024-05-23	0.4680 CNY
2023-07-19	0.6000 CNY
2022-10-19	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.